American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 3,368.50 | 3,379.50 | 3,290.00 | 3,370.50 | 3,370.50 | 450 |
| 2022-11-29 | 3,224.00 | 3,394.00 | 3,224.00 | 3,302.00 | 3,302.00 | 625 |
| 2022-11-28 | 3,375.00 | 3,375.00 | 3,235.50 | 3,235.50 | 3,235.50 | 3,769 |
| 2022-11-25 | 3,383.50 | 3,386.00 | 3,346.00 | 3,375.00 | 3,375.00 | 606 |
| 2022-11-24 | 3,362.00 | 3,365.00 | 3,250.00 | 3,347.00 | 3,347.00 | 104 |
| 2022-11-23 | 3,360.00 | 3,427.00 | 3,346.00 | 3,350.00 | 3,350.00 | 1,593 |
| 2022-11-22 | 3,364.50 | 3,439.50 | 3,364.50 | 3,420.50 | 3,420.50 | 515 |
| 2022-11-18 | 3,370.00 | 3,432.00 | 3,350.00 | 3,394.00 | 3,394.00 | 249 |
| 2022-11-17 | 3,293.50 | 3,370.00 | 3,280.00 | 3,369.00 | 3,369.00 | 556 |
| 2022-11-16 | 10,080.00 | 10,080.00 | 9,808.00 | 9,895.00 | 9,895.00 | 448 |
| 2022-11-15 | 9,510.00 | 9,803.50 | 9,510.00 | 9,803.50 | 9,803.50 | 126 |
| 2022-11-14 | 9,799.00 | 9,799.00 | 9,530.00 | 9,633.00 | 9,633.00 | 132 |
| 2022-11-11 | 9,950.00 | 9,950.00 | 9,603.00 | 9,603.00 | 9,603.00 | 244 |
| 2022-11-10 | 9,200.00 | 9,559.00 | 9,200.00 | 9,510.50 | 9,510.50 | 351 |
| 2022-11-09 | 9,050.00 | 9,096.50 | 8,946.50 | 8,952.50 | 8,952.50 | 95 |
| 2022-11-08 | 8,891.00 | 9,161.50 | 8,891.00 | 9,127.00 | 9,127.00 | 197 |
| 2022-11-07 | 8,878.00 | 8,945.00 | 8,730.00 | 8,920.00 | 8,920.00 | 309 |
| 2022-11-04 | 8,800.00 | 8,916.50 | 8,746.00 | 8,770.00 | 8,770.00 | 222 |
| 2022-11-03 | 8,550.00 | 8,604.50 | 8,488.50 | 8,515.00 | 8,515.00 | 550 |
| 2022-11-02 | 8,920.00 | 9,000.00 | 8,690.50 | 8,703.50 | 8,703.50 | 1,250 |
| 2022-11-01 | 9,145.00 | 9,145.00 | 8,901.50 | 8,920.00 | 8,920.00 | 723 |
| 2022-10-31 | 9,126.00 | 9,247.00 | 9,126.00 | 9,145.00 | 9,145.00 | 108 |
| 2022-10-28 | 9,100.00 | 9,280.00 | 9,005.00 | 9,220.50 | 9,220.50 | 2,854 |
| 2022-10-27 | 9,130.00 | 9,135.00 | 8,974.50 | 8,974.50 | 8,974.50 | 810 |
| 2022-10-26 | 9,057.00 | 9,118.00 | 8,962.00 | 8,990.50 | 8,990.50 | 601 |
| 2022-10-25 | 8,644.50 | 9,000.00 | 8,644.50 | 9,000.00 | 9,000.00 | 1,272 |
| 2022-10-24 | 8,400.00 | 8,652.00 | 8,400.00 | 8,603.00 | 8,603.00 | 2,877 |
| 2022-10-21 | 8,204.00 | 8,503.00 | 8,066.00 | 8,486.50 | 8,486.50 | 6,032 |
| 2022-10-20 | 8,690.00 | 8,897.00 | 8,646.50 | 8,665.50 | 8,665.50 | 1,452 |
| 2022-10-19 | 8,980.00 | 8,980.00 | 8,679.00 | 8,693.00 | 8,693.00 | 945 |
| 2022-10-18 | 8,996.00 | 8,996.00 | 8,822.50 | 8,880.00 | 8,880.00 | 887 |
| 2022-10-17 | 8,753.50 | 8,814.50 | 8,707.00 | 8,742.00 | 8,742.00 | 1,280 |
| 2022-10-14 | 8,799.00 | 8,809.00 | 8,528.00 | 8,601.50 | 8,601.50 | 115 |
| 2022-10-13 | 8,281.50 | 8,959.00 | 8,281.50 | 8,959.00 | 8,959.00 | 945 |
| 2022-10-12 | 8,500.00 | 8,500.00 | 8,391.50 | 8,451.50 | 8,451.40 | 291 |
| 2022-10-11 | 8,482.50 | 8,518.50 | 8,355.50 | 8,431.50 | 8,431.40 | 197 |
| 2022-10-06 | 9,028.00 | 9,028.00 | 8,749.50 | 8,765.50 | 8,765.50 | 584 |
| 2022-10-05 | 8,928.00 | 9,027.50 | 8,851.50 | 9,027.50 | 9,027.50 | 1,083 |
| 2022-10-04 | 8,754.00 | 9,027.50 | 8,754.00 | 9,027.50 | 9,027.50 | 1,819 |
| 2022-10-03 | 8,519.00 | 8,690.50 | 8,469.00 | 8,690.50 | 8,690.50 | 1,265 |
| 2022-09-30 | 8,400.00 | 8,529.50 | 8,364.00 | 8,520.00 | 8,520.00 | 1,310 |
| 2022-09-29 | 8,519.00 | 8,540.00 | 8,401.50 | 8,447.50 | 8,447.50 | 1,143 |
| 2022-09-28 | 8,431.50 | 8,572.50 | 8,431.50 | 8,572.50 | 8,572.50 | 1,233 |
| 2022-09-27 | 8,583.00 | 8,616.50 | 8,295.00 | 8,467.50 | 8,467.50 | 764 |
| 2022-09-26 | 8,870.00 | 8,870.00 | 8,453.50 | 8,501.50 | 8,501.50 | 1,025 |
| 2022-09-23 | 8,875.50 | 8,900.00 | 8,676.50 | 8,770.50 | 8,770.50 | 65 |
| 2022-09-22 | 8,981.50 | 9,044.00 | 8,887.00 | 9,016.00 | 9,016.00 | 1,261 |
| 2022-09-21 | 9,234.50 | 9,446.00 | 9,171.00 | 9,171.00 | 9,171.00 | 1,222 |
| 2022-09-20 | 9,400.00 | 9,418.00 | 9,171.00 | 9,204.00 | 9,204.00 | 1,087 |
| 2022-09-19 | 9,200.00 | 9,478.00 | 9,200.00 | 9,438.00 | 9,438.00 | 1,270 |
| 2022-09-16 | 9,107.00 | 9,256.00 | 9,107.00 | 9,234.00 | 9,234.00 | 1,020 |
| 2022-09-15 | 9,014.00 | 9,335.50 | 9,010.00 | 9,275.00 | 9,275.00 | 1,566 |
| 2022-09-14 | 8,715.00 | 8,866.50 | 8,628.50 | 8,846.00 | 8,846.00 | 2,612 |
| 2022-09-13 | 8,976.00 | 8,976.00 | 8,724.00 | 8,724.50 | 8,724.50 | 88 |
| 2022-09-12 | 9,079.50 | 9,130.00 | 9,011.00 | 9,089.50 | 9,089.50 | 292 |
| 2022-09-09 | 8,700.00 | 8,925.00 | 8,700.00 | 8,906.50 | 8,906.50 | 1,513 |
| 2022-09-08 | 8,567.50 | 8,761.50 | 8,564.50 | 8,761.50 | 8,761.50 | 464 |
| 2022-09-07 | 8,500.00 | 8,620.50 | 8,500.00 | 8,613.00 | 8,613.00 | 126 |
| 2022-09-06 | 8,662.00 | 8,662.00 | 8,360.00 | 8,448.00 | 8,448.00 | 305 |
| 2022-09-05 | 9,080.00 | 9,080.00 | 8,746.00 | 9,029.50 | 9,029.50 | 90 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 96.1078 USD |
| 2026-07-02 | 96.1078 USD |
| 2026-04-01 | 96.1078 USD |
| 2026-01-02 | 82.9572 USD |
| 2025-12-01 | 866.5521 USD |
| 2025-10-09 | 82.9572 USD |
| 2025-07-03 | 82.9572 USD |
| 2025-04-04 | 82.9572 USD |
| 2025-01-03 | 70.8172 USD |
| 2024-10-04 | 70.8172 USD |
| 2024-07-05 | 70.8172 USD |
| 2024-04-04 | 70.8172 USD |
| 2024-01-04 | 60.7000 USD |
| 2023-10-05 | 60.7000 USD |
| 2023-07-06 | 60.7000 USD |
| 2023-04-05 | 60.7000 USD |
| 2023-01-05 | 52.6072 USD |
| 2022-10-13 | 157.8200 USD |
| 2022-06-30 | 157.8200 USD |
| 2022-04-07 | 157.8200 USD |
| 2022-01-06 | 130.5050 USD |
| 2021-10-07 | 130.5050 USD |
| 2021-07-01 | 130.5050 USD |
| 2020-10-08 | 130.5050 USD |
| 2020-07-01 | 130.5050 USD |
| 2020-01-02 | 130.5050 USD |
| 2019-10-03 | 130.5050 USD |
| 2019-07-03 | 59.1825 USD |
| 2019-04-04 | 59.1825 USD |
| 2019-01-03 | 59.1825 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.